Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026	48.11	48.40	47.37	48.10	89,004	+0.21(+0.44%)
Apr 27, 2026	48.31	48.88	47.80	47.89	177,205	-0.30(-0.62%)
Apr 24, 2026	48.90	49.86	48.03	48.19	109,218	-0.67(-1.37%)
Apr 23, 2026	47.40	48.91	47.40	48.86	84,151	+1.63(+3.45%)
Apr 22, 2026	48.91	49.40	47.01	47.23	127,952	-1.42(-2.92%)
Apr 21, 2026	49.54	49.54	48.41	48.65	85,845	-0.94(-1.90%)
Apr 20, 2026	50.03	50.04	49.41	49.59	87,542	-0.52(-1.04%)
Apr 17, 2026	49.29	50.39	49.22	50.11	112,254	+0.65(+1.31%)
Apr 16, 2026	48.24	49.54	48.24	49.46	123,940	+1.12(+2.32%)
Apr 15, 2026	49.04	49.09	48.31	48.34	69,830	-0.47(-0.96%)
Apr 14, 2026	48.49	49.20	48.18	48.81	73,678	+0.23(+0.47%)
Apr 13, 2026	49.30	49.30	48.36	48.58	73,853	-0.86(-1.74%)
Apr 10, 2026	48.95	49.48	48.81	49.44	65,090	+0.08(+0.16%)
Apr 09, 2026	49.21	49.65	48.85	49.36	94,798	+0.09(+0.18%)
Apr 08, 2026	48.96	49.27	48.41	49.27	288,733	+1.14(+2.37%)
Apr 07, 2026	48.40	48.72	47.97	48.13	133,955	-0.37(-0.76%)
Apr 06, 2026	47.78	48.50	47.44	48.50	147,565	+0.50(+1.04%)
Apr 02, 2026	47.20	48.10	46.85	48.00	147,138	+0.38(+0.80%)
Apr 01, 2026	46.14	47.65	45.93	47.62	275,716	+1.48(+3.21%)
Mar 31, 2026	46.27	46.58	45.46	46.14	565,685	+0.29(+0.63%)
Mar 30, 2026	45.99	47.08	45.27	45.85	2,682,164	+0.12(+0.26%)
Mar 27, 2026	46.46	46.54	45.50	45.73	161,381	-0.81(-1.74%)
Mar 26, 2026	46.19	46.72	46.08	46.54	132,586	+0.25(+0.54%)
Mar 25, 2026	46.92	46.92	45.86	46.29	141,663	-0.23(-0.49%)
Mar 24, 2026	46.06	47.30	46.06	46.52	158,076	-0.24(-0.51%)
Mar 23, 2026	45.70	47.17	45.68	46.76	277,624	+1.34(+2.95%)
Mar 20, 2026	46.94	47.38	45.20	45.42	564,540	-1.37(-2.93%)
Mar 19, 2026	46.32	47.18	46.07	46.79	153,068	+0.27(+0.58%)
Mar 18, 2026	48.11	48.11	46.51	46.52	163,473	-1.72(-3.57%)
Mar 17, 2026	48.55	48.70	47.92	48.24	186,289	+0.05(+0.10%)
Mar 16, 2026	48.79	48.79	47.65	48.19	180,780	-0.02(-0.04%)
Mar 13, 2026	48.46	48.78	47.46	48.21	177,240	+0.18(+0.37%)
Mar 12, 2026	47.57	48.42	47.38	48.03	149,814	-0.21(-0.44%)
Mar 11, 2026	48.54	48.60	47.90	48.24	102,860	-0.45(-0.92%)
Mar 10, 2026	49.17	49.71	48.66	48.69	112,347	-0.37(-0.75%)
Mar 09, 2026	49.03	49.20	47.48	49.06	146,955	+0.03(+0.06%)
Mar 06, 2026	48.80	49.24	48.18	49.03	162,373	-0.32(-0.65%)
Mar 05, 2026	49.69	49.69	48.82	49.35	193,768	-0.56(-1.12%)
Mar 04, 2026	49.06	50.12	48.47	49.91	203,003	+1.03(+2.11%)
Mar 03, 2026	48.27	48.90	46.82	48.88	204,921	+0.57(+1.18%)
Mar 02, 2026	48.50	48.59	47.79	48.31	277,200	-0.42(-0.86%)
Feb 27, 2026	47.85	48.76	47.85	48.73	297,178	+0.70(+1.46%)
Feb 26, 2026	49.23	49.41	47.84	48.03	167,207	-1.07(-2.18%)
Feb 25, 2026	48.20	49.36	48.00	49.10	243,915	+1.16(+2.42%)
Feb 24, 2026	48.28	49.01	47.50	47.94	267,350	-0.53(-1.09%)
Feb 23, 2026	49.28	49.95	48.16	48.47	367,452	-0.80(-1.62%)
Feb 20, 2026	50.88	52.00	48.48	49.27	476,184	-1.07(-2.13%)
Feb 19, 2026	49.60	50.45	49.50	50.34	233,726	+0.69(+1.39%)
Feb 18, 2026	51.10	51.12	49.27	49.65	237,511	-1.59(-3.10%)
Feb 17, 2026	51.02	51.96	50.73	51.24	238,848	+0.36(+0.71%)
Feb 13, 2026	50.85	51.29	50.47	50.88	184,897	+0.32(+0.63%)
Feb 12, 2026	49.28	50.73	49.16	50.56	182,215	+1.14(+2.31%)
Feb 11, 2026	48.80	49.66	48.72	49.42	176,267	+0.44(+0.90%)
Feb 10, 2026	48.84	49.47	48.50	48.98	156,460	-0.01(-0.02%)
Feb 09, 2026	48.73	49.06	48.35	48.99	182,725	+0.24(+0.49%)
Feb 06, 2026	48.60	48.97	48.24	48.75	137,857	+0.34(+0.70%)
Feb 05, 2026	49.07	49.66	48.00	48.41	137,616	-1.20(-2.42%)
Feb 04, 2026	49.10	49.79	48.72	49.61	158,739	+0.69(+1.41%)
Feb 03, 2026	48.76	49.55	48.43	48.92	252,936	+0.45(+0.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.